Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.83	54.04	52.59	52.75	1,632,736	-0.86(-1.60%)
Sep 28, 2023	52.59	53.96	52.44	53.61	1,641,092	+1.10(+2.09%)
Sep 27, 2023	52.53	53.10	52.09	52.51	1,287,053	+0.57(+1.10%)
Sep 26, 2023	51.87	52.77	51.87	51.94	1,193,097	-0.64(-1.22%)
Sep 25, 2023	52.02	52.71	52.39	52.58	1,145,434	+0.19(+0.36%)
Sep 22, 2023	53.13	53.37	52.11	52.39	1,256,297	-0.49(-0.93%)
Sep 21, 2023	53.34	53.48	52.84	52.89	1,958,845	-0.97(-1.80%)
Sep 20, 2023	55.03	55.55	53.82	53.85	1,581,640	-0.88(-1.60%)
Sep 19, 2023	54.08	54.84	53.89	54.73	1,892,105	+0.43(+0.80%)
Sep 18, 2023	54.06	54.59	53.77	54.30	1,380,485	+0.35(+0.64%)
Sep 15, 2023	54.66	54.69	53.77	53.95	3,347,439	-1.19(-2.17%)
Sep 14, 2023	55.09	55.54	54.76	55.15	1,381,536	+0.39(+0.72%)
Sep 13, 2023	55.10	55.37	54.24	54.75	1,580,783	-0.36(-0.64%)
Sep 12, 2023	55.77	55.86	54.84	55.11	1,456,318	-0.79(-1.41%)
Sep 11, 2023	56.20	56.64	55.79	55.90	1,741,658	+0.40(+0.73%)
Sep 08, 2023	55.89	56.41	55.41	55.49	1,721,440	-0.48(-0.86%)
Sep 07, 2023	56.70	56.88	55.59	55.98	1,866,364	-0.95(-1.66%)
Sep 06, 2023	56.38	57.41	56.20	56.92	2,132,705	+0.39(+0.70%)
Sep 05, 2023	58.60	58.60	56.51	56.53	2,120,693	-2.41(-4.09%)
Sep 01, 2023	58.62	59.21	58.62	58.94	1,227,958	+0.70(+1.20%)
Aug 31, 2023	58.20	58.76	58.06	58.24	1,715,439	+0.19(+0.32%)
Aug 30, 2023	57.60	58.33	57.60	58.05	1,212,792	+0.46(+0.81%)
Aug 29, 2023	55.98	57.61	55.80	57.59	1,473,612	+1.53(+2.73%)
Aug 28, 2023	56.11	56.52	55.62	56.06	1,172,204	+0.14(+0.25%)
Aug 25, 2023	56.03	56.22	54.73	55.92	1,342,649	+0.12(+0.21%)
Aug 24, 2023	55.96	56.44	55.69	55.80	898,394	-0.49(-0.88%)
Aug 23, 2023	55.84	56.37	55.63	56.29	949,142	+0.92(+1.66%)
Aug 22, 2023	55.76	56.23	55.29	55.37	1,487,145	-0.02(-0.04%)
Aug 21, 2023	56.11	56.38	54.99	55.39	1,025,367	-0.65(-1.16%)
Aug 18, 2023	55.50	56.57	55.50	56.05	2,043,631	+0.34(+0.60%)
Aug 17, 2023	57.33	57.55	55.60	55.71	1,621,660	-1.52(-2.66%)
Aug 16, 2023	58.40	58.67	57.19	57.23	1,241,802	-1.01(-1.73%)
Aug 15, 2023	58.33	58.65	58.02	58.24	1,028,115	-0.23(-0.39%)
Aug 14, 2023	58.02	58.48	57.67	58.46	971,872	+0.61(+1.06%)
Aug 11, 2023	58.02	58.41	57.75	57.85	957,422	-0.19(-0.32%)
Aug 10, 2023	58.40	58.98	57.62	58.04	1,959,563	-0.23(-0.40%)
Aug 09, 2023	58.66	58.84	58.12	58.27	947,854	-0.48(-0.82%)
Aug 08, 2023	58.35	58.78	57.51	58.75	982,493	-0.29(-0.50%)
Aug 07, 2023	58.45	59.11	58.45	59.05	984,987	+0.73(+1.25%)
Aug 04, 2023	58.57	59.09	58.11	58.32	1,253,317	+0.06(+0.10%)
Aug 03, 2023	59.32	59.36	57.93	58.26	2,370,267	-1.20(-2.02%)
Aug 02, 2023	59.67	59.79	59.10	59.46	1,582,000	-0.89(-1.48%)
Aug 01, 2023	59.46	60.37	59.37	60.35	1,174,040	+0.76(+1.27%)
Jul 31, 2023	60.39	60.54	59.08	59.60	1,926,043	-0.56(-0.93%)
Jul 28, 2023	62.02	62.17	59.77	60.16	2,229,718	-0.75(-1.23%)
Jul 27, 2023	61.36	62.72	60.59	60.90	4,870,600	+0.39(+0.65%)
Jul 26, 2023	59.35	60.62	59.29	60.51	3,245,581	+1.03(+1.73%)
Jul 25, 2023	58.09	59.79	58.09	59.48	2,525,077	+1.16(+1.99%)
Jul 24, 2023	58.69	59.21	58.07	58.32	2,249,187	+0.14(+0.24%)
Jul 21, 2023	58.84	58.94	57.97	58.18	1,832,261	-0.47(-0.80%)
Jul 20, 2023	59.48	59.52	58.36	58.65	1,730,045	-0.83(-1.40%)
Jul 19, 2023	59.64	59.88	59.05	59.49	1,465,498	-0.21(-0.35%)
Jul 18, 2023	59.23	60.18	59.23	59.70	1,574,612	+0.30(+0.51%)
Jul 17, 2023	58.81	59.64	58.42	59.39	1,436,121	+0.48(+0.82%)
Jul 14, 2023	59.11	59.11	58.27	58.91	1,754,111	-0.08(-0.13%)
Jul 13, 2023	58.27	59.08	58.09	58.99	2,109,291	+1.03(+1.78%)
Jul 12, 2023	57.77	58.37	57.12	57.96	2,484,052	+1.22(+2.15%)
Jul 11, 2023	56.22	57.11	55.91	56.74	2,001,060	+0.90(+1.62%)
Jul 10, 2023	54.07	55.88	53.98	55.84	1,716,995	+1.61(+2.97%)
Jul 07, 2023	54.20	55.14	54.11	54.22	2,391,386	+0.01(+0.02%)
Jul 06, 2023	54.60	54.65	53.80	54.22	1,894,180	-0.93(-1.69%)
Jul 05, 2023	55.45	55.75	55.03	55.15	1,995,692	-0.69(-1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.